3941 レンゴー(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 1,518 | 1,518 | 1,473.5 | 1,490 | 1,228,000 | 1,490 |
| 2026-02-12 | 1,497 | 1,520 | 1,487.5 | 1,518.5 | 1,890,900 | 1,518.50 |
| 2026-02-10 | 1,473 | 1,489.5 | 1,456.5 | 1,480 | 2,193,700 | 1,480 |
| 2026-02-09 | 1,441.5 | 1,459.5 | 1,429.5 | 1,454.5 | 1,690,300 | 1,454.50 |
| 2026-02-06 | 1,389.5 | 1,425.5 | 1,373.5 | 1,420 | 2,101,600 | 1,420 |
| 2026-02-05 | 1,407.5 | 1,415 | 1,361 | 1,379.5 | 1,985,500 | 1,379.50 |
| 2026-02-04 | 1,396.5 | 1,422 | 1,333.5 | 1,387.5 | 2,673,700 | 1,387.50 |
| 2026-02-03 | 1,329 | 1,380 | 1,300.5 | 1,366.5 | 2,769,500 | 1,366.50 |
| 2026-02-02 | 1,320 | 1,340.5 | 1,319 | 1,326.5 | 2,159,700 | 1,326.50 |
| 2026-01-30 | 1,303.5 | 1,331 | 1,303 | 1,323 | 1,321,000 | 1,323 |
| 2026-01-29 | 1,287.5 | 1,308 | 1,285 | 1,304 | 1,448,500 | 1,304 |
| 2026-01-28 | 1,284 | 1,303.5 | 1,279.5 | 1,292 | 1,231,800 | 1,292 |
| 2026-01-27 | 1,273 | 1,286 | 1,265.5 | 1,284.5 | 887,100 | 1,284.50 |
| 2026-01-26 | 1,284 | 1,290.5 | 1,275 | 1,279.5 | 809,700 | 1,279.50 |
| 2026-01-23 | 1,279 | 1,298.5 | 1,278 | 1,290 | 816,000 | 1,290 |
| 2026-01-22 | 1,264 | 1,292.5 | 1,262.5 | 1,278.5 | 955,200 | 1,278.50 |
| 2026-01-21 | 1,267 | 1,277.5 | 1,258 | 1,261.5 | 798,800 | 1,261.50 |
| 2026-01-20 | 1,275.5 | 1,281.5 | 1,269 | 1,270 | 899,300 | 1,270 |
| 2026-01-19 | 1,263 | 1,290.5 | 1,259.5 | 1,281.5 | 1,038,500 | 1,281.50 |
| 2026-01-16 | 1,251.5 | 1,262.5 | 1,247 | 1,256 | 997,000 | 1,256 |
| 2026-01-15 | 1,236 | 1,257 | 1,234.5 | 1,251 | 1,119,500 | 1,251 |
| 2026-01-14 | 1,233 | 1,247.5 | 1,233 | 1,236 | 1,170,500 | 1,236 |
| 2026-01-13 | 1,243 | 1,244.5 | 1,221.5 | 1,234.5 | 1,539,800 | 1,234.50 |
| 2026-01-09 | 1,235 | 1,248.5 | 1,235 | 1,239.5 | 916,600 | 1,239.50 |
| 2026-01-08 | 1,237.5 | 1,249 | 1,227 | 1,230.5 | 874,800 | 1,230.50 |
| 2026-01-07 | 1,235.5 | 1,242.5 | 1,230 | 1,239.5 | 806,800 | 1,239.50 |
| 2026-01-06 | 1,237 | 1,249.5 | 1,236 | 1,241.5 | 843,500 | 1,241.50 |
| 2026-01-05 | 1,220 | 1,229.5 | 1,213 | 1,225 | 927,700 | 1,225 |
分割・併合履歴 ： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株